Champion Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.270 | 9.490 | 9.260 | 9.260 | 9.260 | 1,319,551 |
| 2026-01-19 | 9.130 | 9.250 | 9.110 | 9.250 | 9.250 | 1,159,754 |
| 2026-01-16 | 9.170 | 9.200 | 9.080 | 9.120 | 9.120 | 1,279,002 |
| 2026-01-15 | 9.010 | 9.100 | 9.010 | 9.060 | 9.060 | 469,049 |
| 2026-01-14 | 8.880 | 9.400 | 8.860 | 9.000 | 9.000 | 1,423,532 |
| 2026-01-13 | 8.850 | 8.870 | 8.800 | 8.820 | 8.820 | 298,708 |
| 2026-01-12 | 8.890 | 8.890 | 8.810 | 8.840 | 8.840 | 789,509 |
| 2026-01-09 | 8.980 | 8.980 | 8.820 | 8.890 | 8.890 | 378,638 |
| 2026-01-08 | 8.840 | 8.920 | 8.790 | 8.900 | 8.900 | 976,994 |
| 2026-01-07 | 8.710 | 8.890 | 8.690 | 8.760 | 8.760 | 2,500,759 |
| 2026-01-06 | 8.960 | 8.960 | 8.660 | 8.700 | 8.700 | 1,570,244 |
| 2026-01-05 | 8.990 | 8.990 | 8.700 | 8.740 | 8.740 | 1,811,716 |
| 2026-01-02 | 8.980 | 9.050 | 8.890 | 8.990 | 8.990 | 958,435 |
| 2025-12-31 | 9.130 | 9.140 | 8.960 | 8.980 | 8.980 | 957,566 |
| 2025-12-30 | 9.220 | 9.220 | 9.010 | 9.140 | 9.140 | 665,739 |
| 2025-12-29 | 9.350 | 9.350 | 9.180 | 9.220 | 9.220 | 424,290 |
| 2025-12-26 | 9.250 | 9.300 | 9.160 | 9.180 | 9.180 | 212,700 |
| 2025-12-24 | 9.320 | 9.380 | 9.230 | 9.230 | 9.230 | 221,188 |
| 2025-12-23 | 9.330 | 9.360 | 9.300 | 9.300 | 9.300 | 177,330 |
| 2025-12-22 | 9.310 | 9.410 | 9.300 | 9.300 | 9.300 | 247,900 |
| 2025-12-19 | 9.260 | 9.390 | 9.250 | 9.330 | 9.330 | 497,740 |
| 2025-12-18 | 9.340 | 9.450 | 9.170 | 9.250 | 9.250 | 439,316 |
| 2025-12-17 | 9.560 | 9.570 | 9.310 | 9.310 | 9.310 | 752,812 |
| 2025-12-16 | 9.080 | 9.540 | 9.030 | 9.460 | 9.460 | 1,226,175 |
| 2025-12-15 | 9.010 | 9.070 | 9.010 | 9.050 | 9.050 | 76,668 |
| 2025-12-12 | 9.030 | 9.140 | 8.980 | 8.980 | 8.980 | 222,900 |
| 2025-12-11 | 9.010 | 9.100 | 8.990 | 9.010 | 9.010 | 310,810 |
| 2025-12-10 | 9.070 | 9.110 | 9.010 | 9.010 | 9.010 | 98,600 |
| 2025-12-09 | 9.120 | 9.120 | 9.050 | 9.050 | 9.050 | 90,382 |
| 2025-12-08 | 9.120 | 9.120 | 9.040 | 9.100 | 9.100 | 199,300 |
| 2025-12-05 | 9.130 | 9.140 | 9.070 | 9.100 | 9.100 | 109,577 |
| 2025-12-04 | 9.220 | 9.220 | 9.050 | 9.140 | 9.140 | 88,100 |
| 2025-12-03 | 9.140 | 9.190 | 9.060 | 9.130 | 9.130 | 321,550 |
| 2025-12-02 | 9.020 | 9.150 | 9.020 | 9.120 | 9.120 | 137,237 |
| 2025-12-01 | 9.070 | 9.110 | 9.000 | 9.070 | 9.070 | 177,336 |
| 2025-11-28 | 9.020 | 9.090 | 9.020 | 9.060 | 9.060 | 114,293 |
| 2025-11-27 | 9.000 | 9.080 | 9.000 | 9.010 | 9.010 | 158,000 |
| 2025-11-26 | 9.030 | 9.080 | 9.020 | 9.050 | 9.050 | 251,777 |
| 2025-11-25 | 8.870 | 9.000 | 8.850 | 8.960 | 8.960 | 115,876 |
| 2025-11-24 | 8.850 | 8.990 | 8.840 | 8.870 | 8.870 | 85,937 |
| 2025-11-21 | 8.830 | 8.880 | 8.720 | 8.800 | 8.800 | 191,461 |
| 2025-11-20 | 8.790 | 8.860 | 8.790 | 8.800 | 8.800 | 111,566 |
| 2025-11-19 | 8.840 | 8.870 | 8.720 | 8.720 | 8.720 | 308,833 |
| 2025-11-18 | 8.860 | 8.860 | 8.770 | 8.810 | 8.810 | 511,634 |
| 2025-11-17 | 9.070 | 9.080 | 8.930 | 8.940 | 8.940 | 647,200 |
| 2025-11-14 | 9.140 | 9.140 | 9.070 | 9.090 | 9.090 | 199,882 |
| 2025-11-13 | 9.130 | 9.180 | 9.080 | 9.140 | 9.140 | 305,853 |
| 2025-11-12 | 8.940 | 9.240 | 8.940 | 9.050 | 9.050 | 463,850 |
| 2025-11-11 | 8.970 | 9.030 | 8.940 | 8.940 | 8.940 | 203,188 |
| 2025-11-10 | 9.030 | 9.040 | 8.880 | 8.970 | 8.970 | 420,030 |
| 2025-11-07 | 9.140 | 9.140 | 9.010 | 9.090 | 9.090 | 173,413 |
| 2025-11-06 | 9.050 | 9.180 | 9.000 | 9.140 | 9.140 | 425,601 |
| 2025-11-05 | 8.940 | 9.050 | 8.850 | 9.040 | 9.040 | 445,455 |
| 2025-11-04 | 9.020 | 9.050 | 8.950 | 8.950 | 8.950 | 528,000 |
| 2025-11-03 | 9.160 | 9.160 | 9.010 | 9.050 | 9.050 | 188,389 |
| 2025-10-31 | 9.080 | 9.110 | 9.030 | 9.080 | 9.080 | 201,440 |
| 2025-10-30 | 9.100 | 9.100 | 9.030 | 9.040 | 9.040 | 225,634 |
| 2025-10-29 | 9.110 | 9.120 | 9.070 | 9.080 | 9.080 | 389,247 |
| 2025-10-28 | 9.280 | 9.280 | 9.090 | 9.110 | 9.110 | 261,153 |
| 2025-10-27 | 9.200 | 9.280 | 9.160 | 9.280 | 9.280 | 319,440 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-10 | 0.9000 TWD |
| 2022-07-18 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.